Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemispherx Biopharma (NY: HEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.6700 0.6999 0.6400 0.6700 313,088 -0.00(-0.03%)
Apr 27, 2017 0.7001 0.7105 0.6619 0.6702 259,814 -0.02(-2.87%)
Apr 26, 2017 0.6700 0.7256 0.6500 0.6900 409,518 -0.03(-3.94%)
Apr 25, 2017 0.7400 0.8357 0.6800 0.7183 2,378,315 +0.02(+2.47%)
Apr 24, 2017 0.6000 0.7500 0.5800 0.7010 1,321,838 +0.12(+21.47%)
Apr 21, 2017 0.5751 0.6049 0.5702 0.5771 140,169 +0.01(+1.25%)
Apr 20, 2017 0.5400 0.6200 0.5400 0.5700 333,225 +0.02(+3.64%)
Apr 19, 2017 0.5530 0.5700 0.5350 0.5500 136,921 -0.02(-3.17%)
Apr 18, 2017 0.5575 0.5790 0.5311 0.5680 108,734 -0.01(-1.71%)
Apr 17, 2017 0.5799 0.5800 0.5310 0.5779 52,649 +0.03(+5.07%)
Apr 13, 2017 0.5900 0.6000 0.5304 0.5500 215,958 -0.04(-6.78%)
Apr 12, 2017 0.7000 0.7000 0.5601 0.5900 353,023 +0.03(+5.36%)
Apr 11, 2017 0.5200 0.6100 0.5101 0.5600 1,409,750 +0.03(+5.68%)
Apr 10, 2017 0.5400 0.5410 0.5000 0.5299 65,660 +0.03(+6.09%)
Apr 07, 2017 0.5080 0.5080 0.4803 0.4995 76,576 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5400 0.4711 0.4803 159,385 -0.05(-9.45%)
Apr 05, 2017 0.5360 0.5400 0.5300 0.5304 62,023 -0.00(-0.86%)
Apr 04, 2017 0.5570 0.5570 0.5330 0.5350 95,356 -0.02(-4.12%)
Apr 03, 2017 0.5300 0.5600 0.5300 0.5580 52,806 +0.01(+2.37%)
Mar 31, 2017 0.5520 0.5700 0.5300 0.5451 196,095 +0.02(+2.85%)
Mar 30, 2017 0.5590 0.5590 0.5300 0.5300 121,972 -0.02(-3.83%)
Mar 29, 2017 0.5500 0.5583 0.5301 0.5511 39,986 +0.00(+0.20%)
Mar 28, 2017 0.5683 0.5799 0.5500 0.5500 62,470 -0.00(-0.15%)
Mar 27, 2017 0.5450 0.5847 0.5300 0.5508 148,223 +0.04(+8.72%)
Mar 24, 2017 0.5210 0.5210 0.5026 0.5066 111,639 -0.02(-4.42%)
Mar 23, 2017 0.5374 0.5478 0.5150 0.5300 146,466 +0.00(+0.88%)
Mar 22, 2017 0.5550 0.5726 0.5250 0.5254 88,426 -0.03(-4.87%)
Mar 21, 2017 0.5410 0.5650 0.5300 0.5523 107,755 +0.00(+0.42%)
Mar 20, 2017 0.5450 0.5900 0.5400 0.5500 221,054 -0.02(-3.51%)
Mar 17, 2017 0.5400 0.6300 0.5300 0.5700 853,032 +0.03(+4.91%)
Mar 16, 2017 0.5205 0.5498 0.5200 0.5433 52,368 +0.02(+4.24%)
Mar 15, 2017 0.5250 0.5500 0.5204 0.5212 95,694 -0.02(-3.46%)
Mar 14, 2017 0.5400 0.5600 0.5300 0.5399 62,281 -0.00(-0.02%)
Mar 13, 2017 0.5460 0.5492 0.5200 0.5400 118,840 +0.02(+3.85%)
Mar 10, 2017 0.5495 0.5495 0.5186 0.5200 114,813 -0.03(-5.44%)
Mar 09, 2017 0.5490 0.5650 0.5004 0.5499 200,902 +0.02(+3.72%)
Mar 08, 2017 0.5660 0.5660 0.5301 0.5302 151,999 -0.02(-4.47%)
Mar 07, 2017 0.5650 0.5700 0.5200 0.5550 327,595 +0.00(+0.05%)
Mar 06, 2017 0.4900 0.5840 0.4850 0.5547 805,076 +0.05(+10.96%)
Mar 03, 2017 0.5000 0.5025 0.4900 0.4999 85,029 -0.00(-0.16%)
Mar 02, 2017 0.4700 0.5198 0.4700 0.5007 173,316 +0.01(+2.60%)
Mar 01, 2017 0.4950 0.5000 0.4800 0.4880 145,492 +0.00(+0.64%)
Feb 28, 2017 0.4845 0.4950 0.4700 0.4849 58,154 +0.00(+0.08%)
Feb 27, 2017 0.4900 0.5000 0.4701 0.4845 116,360 -0.02(-3.10%)
Feb 24, 2017 0.4977 0.5000 0.4751 0.5000 121,037 +0.00(+0.22%)
Feb 23, 2017 0.4800 0.5000 0.4800 0.4989 104,379 +0.01(+1.82%)
Feb 22, 2017 0.4700 0.5190 0.4700 0.4900 206,687 +0.01(+1.03%)
Feb 21, 2017 0.4550 0.5198 0.4550 0.4850 297,302 +0.02(+5.27%)
Feb 17, 2017 0.4607 0.4607 0.4607 0 +0.00(+0.15%)
Feb 16, 2017 0.4400 0.5050 0.4400 0.4600 149,114 -0.02(-5.15%)
Feb 15, 2017 0.5000 0.5000 0.4817 0.4850 136,165 -0.04(-6.73%)
Feb 14, 2017 0.5200 0.5200 0.5000 0.5200 195,451 +0.01(+1.96%)
Feb 13, 2017 0.4400 0.5200 0.4350 0.5100 892,069 +0.06(+13.33%)
Feb 10, 2017 0.4550 0.4550 0.4300 0.4500 122,097 +0.00(+0.22%)
Feb 09, 2017 0.4508 0.4586 0.4450 0.4490 172,641 +0.00(+0.90%)
Feb 08, 2017 0.4400 0.4700 0.4300 0.4450 482,987 +0.01(+1.16%)
Feb 07, 2017 0.4400 0.4500 0.4300 0.4399 284,861 -0.00(-0.02%)
Feb 06, 2017 0.4700 0.4700 0.4300 0.4400 330,792 -0.01(-2.22%)
Feb 03, 2017 0.4500 0.4700 0.4300 0.4500 1,075,940 +0.02(+4.17%)
Feb 02, 2017 0.5800 0.5800 0.3921 0.4320 2,521,799 -0.21(-32.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.